Chongqing VDL Electronics Co., Ltd. (301121.SZ) SHZ

33.35

-0.84(-2.46%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	34.58	33.35	33.35	34.58	33.31	1.05M
April 02, 2026	35.18	34.19	34.19	35.18	33.86	1.3M
April 01, 2026	35	35.1	35.1	35.44	34.82	1.28M
March 31, 2026	35.36	34.56	34.56	35.65	34.51	1.4M
March 30, 2026	35.75	35.39	35.39	36	34.79	1.52M
March 27, 2026	35	35.9	35.9	36.03	34.7	1.37M
March 26, 2026	35.33	35.28	35.28	36.29	35.23	1.53M
March 25, 2026	35.28	35.6	35.6	35.75	34.8	1.99M
March 24, 2026	35.65	35.01	35.01	36	34.28	2.04M
March 23, 2026	37	34.99	34.99	37.3	34.6	2.86M
March 20, 2026	38.16	37.2	37.2	38.5	37.15	1.62M
March 19, 2026	38.5	37.92	37.92	39.04	37.76	1.61M
March 18, 2026	38.5	38.97	38.97	38.99	38.06	1.63M
March 17, 2026	40.55	38.2	38.2	40.55	38	2.62M
March 16, 2026	39.87	40.24	40.24	40.24	39.12	1.81M
March 13, 2026	39.99	39.85	39.85	41.18	39.7	1.91M
March 12, 2026	40.98	40.19	40.19	41.59	40.08	1.77M
March 11, 2026	41.48	40.98	40.98	41.9	40.91	2.01M
March 10, 2026	40	41.32	41.32	41.48	40	1.49M
March 09, 2026	40.98	40.26	40.26	40.98	39.25	2.28M
March 06, 2026	40	41.08	41.08	41.36	39.77	2.59M
March 05, 2026	39.75	40	40	40.43	39.38	2.22M
March 04, 2026	42.15	38.96	38.96	42.15	38.84	1.54M
March 03, 2026	41.58	39.83	39.83	41.66	39.5	2.55M
March 02, 2026	42	40.96	40.96	42.19	40.26	2.76M
February 27, 2026	42.15	42.56	42.56	42.85	41.46	1.95M
February 26, 2026	42.28	42.2	42.2	42.44	41.92	1.68M
February 25, 2026	42.11	42.28	42.28	42.68	42.02	1.86M
February 24, 2026	42.13	42.12	42.12	42.21	41.35	1.79M
February 13, 2026	41.25	41.3	0	42.5	41.07	2.26M
February 12, 2026	40.21	41.24	0	41.85	39.63	2.65M
February 11, 2026	40.34	40.21	0	40.65	40.04	970,800
February 10, 2026	40.61	40.22	0	40.83	40.2	1.16M
February 09, 2026	41	40.68	0	41.29	40.5	1.65M
February 06, 2026	40.01	40.49	0	41	39.7	1.33M
February 05, 2026	41.01	40.03	0	41.29	39.95	1.29M
February 04, 2026	40.5	41.29	0	41.89	40.4	2.2M
February 03, 2026	39.71	40.69	0	40.97	39.5	1.78M
February 02, 2026	40.21	39.49	0	40.99	39.39	1.69M
January 30, 2026	40.35	40.51	0	40.75	39.03	2.12M
January 29, 2026	39.65	40.55	0	41.8	39.01	3.7M
January 28, 2026	40.34	39.64	0	40.34	39.37	2.29M
January 27, 2026	40.55	40.42	0	40.77	38.6	2.9M
January 26, 2026	42.43	40.72	0	42.7	40.35	3.03M
January 23, 2026	41.9	42.4	0	42.84	41.87	2.69M
January 22, 2026	42	41.83	0	42.34	41.56	1.86M
January 21, 2026	41.28	41.97	0	42.02	41.07	2.12M
January 20, 2026	41.6	41.49	0	42.09	41.1	2.7M
January 19, 2026	41.5	41.65	0	41.9	41.02	2.44M
January 16, 2026	40.52	41.81	0	42.1	40.52	4.57M
January 15, 2026	39.61	40.5	0	40.95	39.58	3.03M
January 14, 2026	39.53	40.01	0	40.88	39.37	3.8M
January 13, 2026	41.02	39.53	0	41.14	39.5	4.87M
January 12, 2026	41.2	40.83	0	41.3	40.53	4.65M
January 09, 2026	40.67	40.88	0	41.05	40.33	2.25M
January 08, 2026	39.99	40.68	0	41.09	39.92	2.22M
January 07, 2026	41.02	40.35	0	41.1	40.18	2.38M
January 06, 2026	40.51	41.03	0	41.91	40.51	3.6M
January 05, 2026	39.82	40.29	0	40.35	39.45	3.05M
December 31, 2025	42	39.84	0	42.5	39.33	5.13M